Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 30.60 | 30.78 | 30.12 | 30.75 | 1,653,995 | +0.24(+0.79%) |
Jan 30, 2012 | 30.63 | 30.68 | 30.20 | 30.51 | 898,735 | -0.44(-1.43%) |
Jan 27, 2012 | 30.72 | 31.18 | 30.52 | 30.95 | 1,610,358 | +0.03(+0.10%) |
Jan 26, 2012 | 30.79 | 30.92 | 30.44 | 30.92 | 1,465,394 | +0.27(+0.89%) |
Jan 25, 2012 | 30.24 | 30.68 | 30.09 | 30.65 | 1,414,391 | +0.26(+0.87%) |
Jan 24, 2012 | 30.03 | 30.51 | 30.03 | 30.38 | 877,065 | +0.12(+0.38%) |
Jan 23, 2012 | 30.50 | 30.73 | 30.09 | 30.27 | 1,027,741 | -0.29(-0.94%) |
Jan 20, 2012 | 30.37 | 30.56 | 30.22 | 30.55 | 1,074,808 | +0.09(+0.31%) |
Jan 19, 2012 | 30.41 | 30.46 | 29.85 | 30.46 | 1,186,342 | +0.17(+0.56%) |
Jan 18, 2012 | 29.62 | 30.31 | 29.58 | 30.29 | 1,169,209 | +0.59(+1.99%) |
Jan 17, 2012 | 29.92 | 29.95 | 29.64 | 29.70 | 1,197,894 | +0.11(+0.37%) |
Jan 13, 2012 | 29.28 | 29.66 | 29.18 | 29.59 | 1,455,520 | +0.01(+0.03%) |
Jan 12, 2012 | 29.37 | 29.74 | 29.28 | 29.58 | 1,543,849 | +0.04(+0.13%) |
Jan 11, 2012 | 29.85 | 30.10 | 29.29 | 29.54 | 3,355,573 | -1.93(-6.12%) |
Jan 10, 2012 | 32.12 | 32.18 | 31.35 | 31.47 | 1,792,411 | -0.25(-0.78%) |
Jan 09, 2012 | 31.56 | 31.78 | 31.38 | 31.72 | 1,014,774 | -0.25(-0.78%) |
Jan 06, 2012 | 32.08 | 32.19 | 31.81 | 31.97 | 779,888 | -0.05(-0.15%) |
Jan 05, 2012 | 31.63 | 32.13 | 31.36 | 32.01 | 762,416 | +0.21(+0.66%) |
Jan 04, 2012 | 31.97 | 32.17 | 31.63 | 31.80 | 919,101 | -0.08(-0.24%) |
Dec 30, 2011 | 32.05 | 32.06 | 31.88 | 31.88 | 502,989 | -0.17(-0.53%) |
Dec 29, 2011 | 31.59 | 32.12 | 31.59 | 32.05 | 555,887 | +0.61(+1.93%) |
Dec 28, 2011 | 32.12 | 32.12 | 31.42 | 31.45 | 693,882 | -0.68(-2.13%) |
Dec 27, 2011 | 32.00 | 32.40 | 31.94 | 32.13 | 537,812 | +0.12(+0.39%) |
Dec 23, 2011 | 31.76 | 32.12 | 31.71 | 32.01 | 497,479 | +0.68(+2.18%) |
Dec 21, 2011 | 31.04 | 31.37 | 30.90 | 31.32 | 734,470 | +0.33(+1.05%) |
Dec 20, 2011 | 30.50 | 31.04 | 30.50 | 31.00 | 973,878 | +0.99(+3.31%) |
Dec 19, 2011 | 30.76 | 30.86 | 29.94 | 30.00 | 797,227 | -0.60(-1.95%) |
Dec 16, 2011 | 30.71 | 30.96 | 30.47 | 30.60 | 1,160,029 | +0.12(+0.38%) |
Dec 15, 2011 | 30.62 | 30.83 | 30.45 | 30.48 | 954,586 | +0.15(+0.49%) |
Dec 14, 2011 | 29.86 | 30.62 | 29.78 | 30.34 | 1,131,769 | +0.31(+1.03%) |
Dec 13, 2011 | 30.48 | 30.86 | 29.82 | 30.03 | 1,285,703 | -0.26(-0.85%) |
Dec 12, 2011 | 30.60 | 30.68 | 30.13 | 30.28 | 1,247,915 | -0.74(-2.38%) |
Dec 09, 2011 | 30.48 | 31.14 | 30.45 | 31.02 | 1,288,383 | +0.68(+2.25%) |
Dec 08, 2011 | 31.18 | 31.18 | 30.29 | 30.34 | 1,351,250 | -1.09(-3.48%) |
Dec 07, 2011 | 30.76 | 31.59 | 30.58 | 31.43 | 1,600,592 | +0.43(+1.40%) |
Dec 06, 2011 | 30.65 | 31.21 | 30.49 | 31.00 | 985,821 | +0.23(+0.76%) |
Dec 05, 2011 | 30.85 | 31.11 | 30.51 | 30.76 | 969,057 | +0.41(+1.36%) |
Dec 02, 2011 | 30.61 | 31.05 | 30.29 | 30.35 | 1,253,474 | +0.03(+0.10%) |
Dec 01, 2011 | 30.27 | 30.52 | 29.99 | 30.32 | 932,986 | -0.15(-0.48%) |
Nov 30, 2011 | 29.89 | 30.53 | 29.73 | 30.47 | 2,143,541 | +1.55(+5.34%) |
Nov 29, 2011 | 28.84 | 29.33 | 28.84 | 28.92 | 999,499 | +0.08(+0.27%) |
Nov 28, 2011 | 28.36 | 28.85 | 28.27 | 28.85 | 1,187,906 | +0.72(+2.57%) |
Nov 25, 2011 | 27.76 | 28.57 | 27.74 | 28.12 | 499,320 | +0.18(+0.64%) |
Nov 23, 2011 | 28.54 | 28.63 | 27.91 | 27.95 | 1,291,798 | -0.85(-2.94%) |
Nov 22, 2011 | 28.66 | 29.08 | 28.47 | 28.79 | 1,311,737 | +0.05(+0.16%) |
Nov 21, 2011 | 28.71 | 28.98 | 28.51 | 28.75 | 869,910 | -0.51(-1.74%) |
Nov 18, 2011 | 29.05 | 29.44 | 28.81 | 29.25 | 864,518 | +0.40(+1.39%) |
Nov 17, 2011 | 29.20 | 29.45 | 28.73 | 28.85 | 965,211 | -0.37(-1.27%) |
Nov 16, 2011 | 29.39 | 29.77 | 29.15 | 29.22 | 1,062,380 | -0.49(-1.66%) |
Nov 15, 2011 | 29.44 | 29.93 | 29.31 | 29.72 | 916,267 | +0.19(+0.65%) |
Nov 14, 2011 | 30.12 | 30.24 | 29.43 | 29.53 | 1,191,935 | -0.37(-1.24%) |
Nov 11, 2011 | 29.94 | 30.09 | 29.81 | 29.90 | 1,485,776 | +0.43(+1.44%) |
Nov 10, 2011 | 29.64 | 29.81 | 29.38 | 29.47 | 1,835,579 | +0.18(+0.61%) |
Nov 09, 2011 | 29.52 | 29.90 | 29.18 | 29.29 | 1,048,182 | -1.05(-3.46%) |
Nov 08, 2011 | 30.14 | 30.39 | 29.82 | 30.34 | 702,211 | +0.32(+1.08%) |
Nov 07, 2011 | 29.46 | 30.03 | 29.30 | 30.02 | 761,981 | +0.32(+1.09%) |
Nov 04, 2011 | 29.45 | 30.00 | 29.29 | 29.70 | 1,349,649 | -0.11(-0.36%) |
Nov 03, 2011 | 29.64 | 29.89 | 28.98 | 29.80 | 747,621 | +0.46(+1.55%) |
Nov 02, 2011 | 29.08 | 29.39 | 28.84 | 29.35 | 1,169,821 | +0.76(+2.65%) |